Jubilee Spinning & Weaving Mills Limited (PSX:JUBS)
Pakistan
· Delayed Price · Currency is PKR 22.45
+0.72 (3.31%)
At close: Dec 3, 2025
PSX:JUBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.40 | 24.40 | 22.24 | 23.23 | 23.23 | 3.47% | 5,574 |
| Dec 4, 2025 | 21.80 | 22.42 | 21.80 | 22.45 | 22.45 | - | 205 |
| Dec 3, 2025 | 21.35 | 22.49 | 21.35 | 22.45 | 22.45 | 3.31% | 1,512 |
| Dec 2, 2025 | 21.13 | 22.75 | 21.13 | 21.73 | 21.73 | -1.85% | 7,390 |
| Dec 1, 2025 | 22.20 | 22.97 | 22.00 | 22.14 | 22.14 | -1.42% | 2,209 |
| Nov 28, 2025 | 22.50 | 22.80 | 22.06 | 22.46 | 22.46 | 1.86% | 3,582 |
| Nov 27, 2025 | 21.95 | 22.50 | 21.95 | 22.05 | 22.05 | 0.23% | 4,240 |
| Nov 26, 2025 | 22.50 | 22.50 | 21.40 | 22.00 | 22.00 | - | 292 |
| Nov 25, 2025 | 22.71 | 22.71 | 21.99 | 22.00 | 22.00 | -0.54% | 3,107 |
| Nov 24, 2025 | 21.90 | 22.89 | 21.90 | 22.12 | 22.12 | 0.55% | 1,184 |
| Nov 21, 2025 | 22.50 | 22.74 | 21.54 | 22.00 | 22.00 | - | 71 |
| Nov 20, 2025 | 22.50 | 22.50 | 21.80 | 22.00 | 22.00 | - | 362 |
| Nov 19, 2025 | 22.15 | 22.15 | 22.15 | 22.00 | 22.00 | - | 200 |
| Nov 18, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -2.65% | 3,791 |
| Nov 17, 2025 | 22.50 | 22.90 | 22.50 | 22.60 | 22.60 | 0.31% | 4,987 |
| Nov 14, 2025 | 22.11 | 23.10 | 22.11 | 22.53 | 22.53 | 1.40% | 4,452 |
| Nov 13, 2025 | 22.50 | 22.89 | 22.10 | 22.22 | 22.22 | -0.13% | 5,608 |
| Nov 12, 2025 | 21.49 | 22.75 | 21.05 | 22.25 | 22.25 | 5.90% | 24,908 |
| Nov 11, 2025 | 21.50 | 21.50 | 20.50 | 21.01 | 21.01 | -2.60% | 3,273 |
| Nov 10, 2025 | 21.50 | 21.70 | 21.32 | 21.57 | 21.57 | 2.37% | 5,413 |
| Nov 7, 2025 | 21.50 | 21.83 | 21.03 | 21.07 | 21.07 | -3.53% | 2,212 |
| Nov 6, 2025 | 21.50 | 21.85 | 21.21 | 21.84 | 21.84 | 3.16% | 5,553 |
| Nov 5, 2025 | 21.85 | 21.85 | 21.02 | 21.17 | 21.17 | -1.63% | 7,309 |
| Nov 4, 2025 | 22.05 | 22.88 | 21.50 | 21.52 | 21.52 | -4.36% | 13,836 |
| Nov 3, 2025 | 22.00 | 22.75 | 22.00 | 22.50 | 22.50 | 1.99% | 9,545 |
| Oct 31, 2025 | 22.00 | 23.47 | 22.00 | 22.06 | 22.06 | 1.89% | 7,791 |
| Oct 30, 2025 | 22.49 | 22.49 | 21.41 | 21.65 | 21.65 | -1.99% | 1,426 |
| Oct 29, 2025 | 23.45 | 23.45 | 22.00 | 22.09 | 22.09 | -3.96% | 9,363 |
| Oct 28, 2025 | 22.50 | 23.50 | 22.09 | 23.00 | 23.00 | 3.19% | 68,881 |
| Oct 27, 2025 | 22.01 | 23.00 | 22.01 | 22.29 | 22.29 | -0.98% | 14,665 |
| Oct 24, 2025 | 23.75 | 23.75 | 22.30 | 22.51 | 22.51 | -1.83% | 30,818 |
| Oct 23, 2025 | 22.10 | 23.40 | 22.10 | 22.93 | 22.93 | 1.37% | 7,515 |
| Oct 22, 2025 | 22.50 | 23.49 | 22.26 | 22.62 | 22.62 | -1.52% | 6,576 |
| Oct 21, 2025 | 23.50 | 23.50 | 22.73 | 22.97 | 22.97 | -1.80% | 4,298 |
| Oct 20, 2025 | 22.65 | 23.50 | 22.50 | 23.39 | 23.39 | 1.78% | 4,888 |
| Oct 17, 2025 | 23.75 | 23.75 | 22.80 | 22.98 | 22.98 | -4.21% | 4,349 |
| Oct 16, 2025 | 25.64 | 25.93 | 23.45 | 23.99 | 23.99 | -5.85% | 46,826 |
| Oct 15, 2025 | 23.30 | 25.52 | 23.30 | 25.48 | 25.48 | 9.83% | 116,228 |
| Oct 14, 2025 | 23.00 | 23.60 | 22.50 | 23.20 | 23.20 | 3.11% | 11,756 |
| Oct 13, 2025 | 23.00 | 23.39 | 22.02 | 22.50 | 22.50 | -4.34% | 8,170 |
| Oct 10, 2025 | 23.60 | 24.50 | 23.02 | 23.52 | 23.52 | -2.29% | 3,891 |
| Oct 9, 2025 | 24.85 | 24.85 | 24.00 | 24.07 | 24.07 | 0.71% | 1,760 |
| Oct 8, 2025 | 23.96 | 24.95 | 23.90 | 23.90 | 23.90 | -1.12% | 12,950 |
| Oct 7, 2025 | 24.25 | 25.60 | 23.83 | 24.17 | 24.17 | 0.12% | 48,847 |
| Oct 6, 2025 | 25.20 | 25.89 | 23.95 | 24.14 | 24.14 | -4.66% | 16,179 |
| Oct 3, 2025 | 26.47 | 26.49 | 25.20 | 25.32 | 25.32 | -4.34% | 17,377 |
| Oct 2, 2025 | 27.00 | 27.00 | 25.50 | 26.47 | 26.47 | -2.00% | 14,862 |
| Oct 1, 2025 | 27.90 | 27.99 | 27.00 | 27.01 | 27.01 | -3.26% | 23,771 |
| Sep 30, 2025 | 27.99 | 27.99 | 27.25 | 27.92 | 27.92 | 0.43% | 4,037 |
| Sep 29, 2025 | 28.40 | 28.98 | 26.02 | 27.80 | 27.80 | -1.63% | 31,367 |
| Sep 26, 2025 | 27.90 | 29.48 | 27.01 | 28.26 | 28.26 | 2.76% | 32,140 |
| Sep 25, 2025 | 27.00 | 27.60 | 27.00 | 27.50 | 27.50 | 1.97% | 9,167 |
| Sep 24, 2025 | 26.45 | 26.99 | 26.45 | 26.97 | 26.97 | -0.19% | 18,137 |
| Sep 23, 2025 | 29.48 | 29.48 | 26.56 | 27.02 | 27.02 | -8.34% | 53,815 |
| Sep 22, 2025 | 31.99 | 31.99 | 29.30 | 29.48 | 29.48 | -8.25% | 58,591 |
| Sep 19, 2025 | 33.55 | 34.87 | 31.07 | 32.13 | 32.13 | -5.92% | 20,664 |
| Sep 18, 2025 | 33.40 | 34.54 | 33.25 | 34.15 | 34.15 | 1.94% | 20,236 |
| Sep 17, 2025 | 33.81 | 34.75 | 33.32 | 33.50 | 33.50 | -0.56% | 4,272 |
| Sep 16, 2025 | 33.50 | 34.90 | 33.10 | 33.69 | 33.69 | -0.18% | 25,001 |
| Sep 15, 2025 | 34.40 | 35.50 | 33.50 | 33.75 | 33.75 | -2.68% | 24,896 |
| Sep 12, 2025 | 36.02 | 37.48 | 34.05 | 34.68 | 34.68 | -5.74% | 22,354 |
| Sep 11, 2025 | 39.97 | 39.97 | 36.05 | 36.79 | 36.79 | 1.24% | 148,583 |
| Sep 10, 2025 | 32.00 | 36.34 | 31.02 | 36.34 | 36.34 | 9.99% | 58,303 |
| Sep 9, 2025 | 36.69 | 36.69 | 33.04 | 33.04 | 33.04 | -10.00% | 65,092 |
| Sep 8, 2025 | 37.15 | 39.78 | 36.71 | 36.71 | 36.71 | -10.00% | 47,265 |
| Sep 5, 2025 | 41.60 | 45.00 | 40.79 | 40.79 | 40.79 | -10.00% | 103,287 |
| Sep 4, 2025 | 45.50 | 46.60 | 45.32 | 45.32 | 45.32 | -10.01% | 42,387 |
| Sep 3, 2025 | 52.99 | 52.99 | 50.36 | 50.36 | 50.36 | -10.01% | 53,802 |
| Sep 2, 2025 | 66.00 | 68.11 | 55.73 | 55.96 | 55.96 | -9.63% | 155,728 |
| Sep 1, 2025 | 61.92 | 61.92 | 56.30 | 61.92 | 61.92 | 10.00% | 72,205 |
| Aug 29, 2025 | 56.28 | 56.29 | 56.00 | 56.29 | 56.29 | 10.01% | 19,717 |
| Aug 28, 2025 | 47.80 | 51.17 | 46.00 | 51.17 | 51.17 | 10.00% | 58,080 |
| Aug 27, 2025 | 40.00 | 46.52 | 38.21 | 46.52 | 46.52 | 10.00% | 1,388,811 |
| Aug 26, 2025 | 48.00 | 48.00 | 39.28 | 42.29 | 42.29 | -3.09% | 652,465 |
| Aug 25, 2025 | 41.75 | 43.64 | 41.75 | 43.64 | 43.64 | 10.01% | 105,021 |
| Aug 22, 2025 | 37.86 | 39.67 | 35.10 | 39.67 | 39.67 | 10.01% | 112,789 |
| Aug 21, 2025 | 34.05 | 36.06 | 34.05 | 36.06 | 36.06 | 10.01% | 90,057 |
| Aug 20, 2025 | 32.00 | 32.78 | 30.02 | 32.78 | 32.78 | 10.00% | 130,419 |
| Aug 19, 2025 | 29.80 | 29.80 | 27.20 | 29.80 | 29.80 | 10.00% | 151,474 |
| Aug 18, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 9.99% | 41,092 |
| Aug 15, 2025 | 24.50 | 24.63 | 24.50 | 24.63 | 24.63 | 10.00% | 76,049 |
| Aug 13, 2025 | 20.97 | 22.39 | 20.90 | 22.39 | 22.39 | 10.02% | 145,393 |
| Aug 12, 2025 | 20.35 | 20.35 | 20.00 | 20.35 | 20.35 | 10.00% | 55,574 |
| Aug 11, 2025 | 17.00 | 18.50 | 17.00 | 18.50 | 18.50 | 9.99% | 52,407 |
| Aug 8, 2025 | 15.51 | 16.82 | 15.51 | 16.82 | 16.82 | 10.01% | 39,431 |
| Aug 7, 2025 | 14.74 | 15.29 | 14.73 | 15.29 | 15.29 | 10.00% | 29,790 |
| Aug 6, 2025 | 13.70 | 13.90 | 12.10 | 13.90 | 13.90 | 9.97% | 27,175 |
| Aug 5, 2025 | 13.30 | 13.30 | 12.30 | 12.64 | 12.64 | 1.85% | 2,785 |
| Aug 4, 2025 | 12.12 | 13.19 | 12.11 | 12.41 | 12.41 | -1.43% | 4,337 |
| Aug 1, 2025 | 13.75 | 13.79 | 12.55 | 12.59 | 12.59 | -3.89% | 2,437 |
| Jul 31, 2025 | 13.70 | 13.70 | 12.80 | 13.10 | 13.10 | 0.77% | 7,747 |
| Jul 30, 2025 | 13.39 | 13.39 | 12.71 | 13.00 | 13.00 | 0.54% | 7,111 |
| Jul 29, 2025 | 13.10 | 13.10 | 12.54 | 12.93 | 12.93 | -0.54% | 9,011 |
| Jul 28, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 3.92% | 501 |
| Jul 25, 2025 | 12.51 | 12.51 | 12.50 | 12.51 | 12.51 | -0.16% | 630 |
| Jul 24, 2025 | 12.12 | 12.55 | 12.00 | 12.53 | 12.53 | 0.24% | 4,850 |
| Jul 23, 2025 | 13.00 | 13.00 | 12.05 | 12.50 | 12.50 | - | 9,170 |
| Jul 22, 2025 | 13.00 | 13.00 | 11.62 | 12.50 | 12.50 | -3.10% | 11,930 |
| Jul 21, 2025 | 12.35 | 12.98 | 12.35 | 12.90 | 12.90 | 2.38% | 7,476 |
| Jul 18, 2025 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | 2.86% | 9,221 |